Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	2.161	2.204	2.153	2.201	7,030,338	+0.01(+0.65%)
May 28, 2002	2.204	2.217	2.187	2.187	3,663,963	-0.01(-0.36%)
May 27, 2002	2.223	2.228	2.187	2.195	5,286,181	+0.00(+0.00%)
May 24, 2002	2.223	2.228	2.187	2.195	5,286,181	-0.03(-1.26%)
May 23, 2002	2.221	2.242	2.210	2.223	7,480,349	+0.00(+0.08%)
May 22, 2002	2.239	2.247	2.204	2.221	4,487,774	-0.02(-0.71%)
May 21, 2002	2.249	2.251	2.236	2.237	5,288,358	-0.01(-0.61%)
May 20, 2002	2.235	2.254	2.222	2.251	3,436,054	+0.01(+0.45%)
May 17, 2002	2.227	2.255	2.223	2.241	5,113,435	+0.02(+0.68%)
May 16, 2002	2.241	2.250	2.220	2.225	5,549,655	-0.01(-0.45%)
May 15, 2002	2.201	2.266	2.201	2.235	9,885,006	+0.03(+1.17%)
May 14, 2002	2.203	2.218	2.179	2.210	5,571,430	+0.01(+0.63%)
May 13, 2002	2.177	2.203	2.170	2.196	5,503,928	+0.02(+0.85%)
May 10, 2002	2.173	2.200	2.172	2.177	5,850,872	-0.02(-0.71%)
May 09, 2002	2.180	2.208	2.180	2.193	4,882,622	-0.00(-0.02%)
May 08, 2002	2.204	2.207	2.168	2.193	9,945,976	+0.01(+0.57%)
May 07, 2002	2.173	2.187	2.160	2.181	6,664,522	+0.01(+0.57%)
May 06, 2002	2.165	2.177	2.151	2.168	6,112,895	+0.00(+0.18%)
May 03, 2002	2.163	2.195	2.152	2.164	5,377,635	-0.01(-0.40%)
May 02, 2002	2.124	2.176	2.119	2.173	7,175,502	+0.05(+2.19%)
May 01, 2002	2.120	2.144	2.102	2.127	8,263,514	-0.05(-2.09%)
Apr 30, 2002	2.130	2.192	2.129	2.172	8,385,452	+0.06(+2.92%)
Apr 29, 2002	2.123	2.143	2.104	2.110	4,341,157	-0.01(-0.54%)
Apr 26, 2002	2.188	2.191	2.119	2.122	4,306,318	-0.07(-3.04%)
Apr 25, 2002	2.184	2.202	2.163	2.188	3,483,232	+0.01(+0.25%)
Apr 24, 2002	2.173	2.193	2.171	2.183	4,423,175	+0.02(+0.75%)
Apr 23, 2002	2.146	2.180	2.137	2.167	3,009,995	+0.01(+0.48%)
Apr 22, 2002	2.135	2.175	2.130	2.156	6,560,729	+0.04(+1.81%)
Apr 19, 2002	2.101	2.120	2.088	2.118	4,304,140	+0.02(+1.02%)
Apr 18, 2002	2.066	2.101	2.060	2.097	5,053,191	+0.03(+1.67%)
Apr 17, 2002	2.108	2.111	2.049	2.062	5,192,549	-0.05(-2.25%)
Apr 16, 2002	2.130	2.148	2.105	2.110	3,102,174	-0.01(-0.57%)
Apr 15, 2002	2.135	2.149	2.115	2.122	3,882,436	-0.03(-1.19%)
Apr 12, 2002	2.134	2.169	2.125	2.147	4,600,277	+0.02(+0.89%)
Apr 11, 2002	2.153	2.186	2.119	2.128	5,154,807	-0.02(-0.80%)
Apr 10, 2002	2.108	2.163	2.108	2.145	7,216,874	+0.04(+1.90%)
Apr 09, 2002	2.079	2.120	2.079	2.106	9,178,053	+0.04(+1.88%)
Apr 08, 2002	2.006	2.073	2.003	2.067	4,748,345	+0.03(+1.44%)
Apr 05, 2002	2.020	2.040	2.013	2.037	3,620,413	+0.02(+1.11%)
Apr 04, 2002	1.996	2.018	1.983	2.015	6,504,840	+0.01(+0.50%)
Apr 03, 2002	2.025	2.025	1.986	2.005	5,794,258	-0.02(-0.97%)
Apr 02, 2002	2.004	2.040	1.999	2.025	3,031,769	+0.02(+1.10%)
Apr 01, 2002	2.025	2.025	1.961	2.003	5,150,452	-0.02(-1.09%)
Mar 29, 2002	2.056	2.056	2.022	2.025	7,029,612	+0.00(+0.00%)
Mar 28, 2002	2.056	2.056	2.022	2.025	7,026,708	-0.03(-1.62%)
Mar 27, 2002	2.029	2.066	2.020	2.058	3,855,580	+0.03(+1.48%)
Mar 26, 2002	1.982	2.036	1.982	2.028	3,944,857	+0.04(+1.90%)
Mar 25, 2002	1.999	2.006	1.977	1.990	4,530,597	+0.00(+0.07%)
Mar 22, 2002	1.994	2.028	1.981	1.989	4,351,319	-0.01(-0.70%)
Mar 21, 2002	2.039	2.046	1.986	2.003	3,559,444	-0.03(-1.39%)
Mar 20, 2002	2.005	2.042	1.987	2.031	5,057,546	+0.02(+0.89%)
Mar 19, 2002	2.010	2.022	2.006	2.013	3,497,023	+0.01(+0.34%)
Mar 18, 2002	1.998	2.015	1.991	2.006	5,448,040	-0.01(-0.41%)
Mar 15, 2002	1.974	2.015	1.974	2.015	5,837,808	+0.03(+1.72%)
Mar 14, 2002	1.978	1.997	1.946	1.981	18,726,276	+0.03(+1.63%)
Mar 13, 2002	1.929	1.997	1.919	1.949	11,600,130	+0.03(+1.76%)
Mar 12, 2002	1.943	1.962	1.913	1.915	19,830,982	-0.07(-3.32%)
Mar 11, 2002	1.999	1.999	1.963	1.981	7,321,393	-0.02(-1.10%)
Mar 08, 2002	2.066	2.082	1.981	2.003	10,170,981	-0.05(-2.24%)
Mar 07, 2002	2.048	2.061	2.037	2.049	4,319,382	-0.01(-0.72%)
Mar 06, 2002	2.046	2.070	2.034	2.064	4,556,001	+0.02(+0.91%)
Mar 05, 2002	2.060	2.070	2.038	2.045	3,168,224	-0.01(-0.72%)
Mar 04, 2002	2.049	2.077	2.042	2.060	5,650,545	+0.02(+1.10%)
Mar 01, 2002	2.032	2.062	2.028	2.037	7,254,617	+0.00(+0.03%)
Feb 28, 2002	2.015	2.065	2.015	2.037	6,962,110	+0.03(+1.30%)
Feb 27, 2002	1.996	2.014	1.984	2.010	5,515,541	+0.02(+0.81%)
Feb 26, 2002	1.998	2.003	1.977	1.994	5,162,791	-0.01(-0.52%)
Feb 25, 2002	1.968	2.024	1.964	2.005	8,753,446	+0.05(+2.81%)
Feb 22, 2002	1.888	1.952	1.888	1.950	6,320,481	+0.05(+2.83%)
Feb 21, 2002	1.927	1.939	1.894	1.896	3,716,222	-0.03(-1.61%)
Feb 20, 2002	1.924	1.933	1.903	1.927	6,027,248	+0.01(+0.27%)
Feb 19, 2002	1.913	1.939	1.906	1.922	4,938,511	+0.01(+0.49%)
Feb 18, 2002	1.941	1.955	1.904	1.913	5,159,887	+0.00(+0.00%)
Feb 15, 2002	1.941	1.955	1.904	1.913	5,159,887	-0.02(-0.86%)
Feb 14, 2002	1.912	1.932	1.903	1.929	63,074,164	+0.02(+0.88%)
Feb 13, 2002	1.889	1.912	1.875	1.912	7,811,325	+0.06(+3.45%)
Feb 12, 2002	1.894	1.902	1.826	1.849	6,568,713	-0.02(-1.18%)
Feb 11, 2002	1.877	1.886	1.842	1.871	3,434,602	-0.01(-0.35%)
Feb 08, 2002	1.869	1.877	1.834	1.877	3,618,236	+0.00(+0.00%)
Feb 07, 2002	1.882	1.897	1.869	1.877	3,629,849	-0.02(-0.87%)
Feb 06, 2002	1.931	1.936	1.882	1.894	5,807,323	-0.03(-1.59%)
Feb 05, 2002	1.901	1.931	1.901	1.924	4,906,575	+0.02(+1.27%)
Feb 04, 2002	1.898	1.920	1.893	1.900	3,501,378	-0.00(-0.04%)
Feb 01, 2002	1.908	1.912	1.888	1.901	3,713,319	-0.02(-1.09%)
Jan 31, 2002	1.893	1.927	1.862	1.922	9,881,377	+0.05(+2.76%)
Jan 30, 2002	1.843	1.882	1.838	1.870	9,753,632	+0.03(+1.78%)
Jan 29, 2002	1.822	1.843	1.805	1.838	5,951,762	+0.01(+0.55%)
Jan 28, 2002	1.793	1.829	1.789	1.828	3,531,137	+0.03(+1.94%)
Jan 25, 2002	1.800	1.805	1.774	1.793	3,402,666	-0.03(-1.76%)
Jan 24, 2002	1.826	1.846	1.812	1.825	9,290,556	-0.03(-1.41%)
Jan 23, 2002	1.816	1.873	1.812	1.851	6,551,293	+0.04(+2.30%)
Jan 22, 2002	1.829	1.829	1.781	1.809	6,022,167	-0.02(-1.20%)
Jan 21, 2002	1.826	1.842	1.805	1.831	5,300,697	+0.00(+0.00%)
Jan 18, 2002	1.826	1.842	1.805	1.831	5,300,697	+0.00(+0.21%)
Jan 17, 2002	1.813	1.849	1.813	1.828	5,201,259	+0.00(+0.00%)
Jan 16, 2002	1.832	1.879	1.826	1.828	41,154,260	-0.01(-0.45%)
Jan 15, 2002	1.834	1.841	1.817	1.836	4,481,967	+0.02(+1.06%)
Jan 14, 2002	1.826	1.827	1.807	1.817	3,813,482	-0.01(-0.70%)
Jan 11, 2002	1.839	1.850	1.818	1.829	3,645,817	-0.01(-0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.